Beamable Network Historical Data

BMB Page 55
Download
Date Close Price change Market cap Trading volume
Dec 22, 8 PM $ 0.00908
+0.11%
$ 9.08 million $ 10,558
Dec 22, 7 PM $ 0.00907
-0.11%
$ 9.07 million $ 8,939
Dec 22, 6 PM $ 0.00908
+0.44%
$ 9.08 million $ 8,938
Dec 22, 5 PM $ 0.00904
-0.44%
$ 9.04 million $ 8,354
Dec 22, 4 PM $ 0.00908
+0.44%
$ 9.08 million $ 8,430
Dec 22, 3 PM $ 0.00904
-0.11%
$ 9.04 million $ 8,229
Dec 22, 2 PM $ 0.00905
-0.33%
$ 9.05 million $ 7,633
Dec 22, 1 PM $ 0.00908
+0.33%
$ 9.08 million $ 7,033
Dec 22, 12 PM $ 0.00905
+0.89%
$ 9.05 million $ 6,638
Dec 22, 11 AM $ 0.00897
-0.97%
$ 8.97 million $ 5,033
Dec 22, 10 AM $ 0.00906
-0.02%
$ 9.06 million $ 3,847
Dec 22, 9 AM $ 0.00906
+0.33%
$ 9.06 million $ 3,852
Dec 22, 8 AM $ 0.00903
-0.11%
$ 9.03 million $ 3,779
Dec 22, 7 AM $ 0.00904
-0.20%
$ 9.04 million $ 3,658
Dec 22, 6 AM $ 0.00906
+0.22%
$ 9.06 million $ 4,029
Dec 22, 5 AM $ 0.00904
+0.00%
$ 9.04 million $ 4,173
Dec 22, 4 AM $ 0.00904
-0.22%
$ 9.04 million $ 4,187
Dec 22, 3 AM $ 0.00906
-0.33%
$ 9.06 million $ 4,187
Dec 22, 2 AM $ 0.00909
+0.64%
$ 9.09 million $ 4,652
Dec 22, 1 AM $ 0.00903
-0.51%
$ 9.03 million $ 4,332
Dec 22, 12 AM $ 0.00908
+0.00%
$ 9.08 million $ 4,532
Dec 21, 11 PM $ 0.00908
-0.04%
$ 9.08 million $ 4,732
Dec 21, 10 PM $ 0.00908
+0.00%
$ 9.08 million $ 4,605
Dec 21, 9 PM $ 0.00908
+0.44%
$ 9.08 million $ 4,605
Dec 21, 8 PM $ 0.00904
+0.11%
$ 9.04 million $ 4,292
Dec 21, 7 PM $ 0.00903
-0.44%
$ 9.03 million $ 4,216
Dec 21, 6 PM $ 0.00907
+0.11%
$ 9.07 million $ 4,016
Dec 21, 5 PM $ 0.00906
+0.22%
$ 9.06 million $ 3,613
Dec 21, 4 PM $ 0.00904
+0.00%
$ 9.04 million $ 3,481
Dec 21, 3 PM $ 0.00904
-0.11%
$ 9.04 million $ 3,481
Dec 21, 2 PM $ 0.00905
-0.01%
$ 9.05 million $ 3,149
Dec 21, 1 PM $ 0.00905
+0.00%
$ 9.05 million $ 3,099
Dec 21, 12 PM $ 0.00905
+0.00%
$ 9.05 million $ 3,095
Dec 21, 11 AM $ 0.00905
+0.00%
$ 9.05 million $ 3,179
Dec 21, 10 AM $ 0.00905
-0.11%
$ 9.05 million $ 3,244
Dec 21, 9 AM $ 0.00906
+0.22%
$ 9.06 million $ 3,241
Dec 21, 8 AM $ 0.00904
-0.11%
$ 9.04 million $ 2,410
Dec 21, 7 AM $ 0.00905
-0.11%
$ 9.05 million $ 2,267
Dec 21, 6 AM $ 0.00906
+0.21%
$ 9.06 million $ 1,868
Dec 21, 5 AM $ 0.00904
+0.01%
$ 9.04 million $ 1,935
Dec 21, 4 AM $ 0.00904
-0.22%
$ 9.04 million $ 1,919
Dec 21, 3 AM $ 0.00906
+0.11%
$ 9.06 million $ 1,919
Dec 21, 2 AM $ 0.00905
+0.10%
$ 9.05 million $ 1,521
Dec 21, 1 AM $ 0.00904
+0.11%
$ 9.04 million $ 1,937
Dec 21, 12 AM $ 0.00903
-0.11%
$ 9.03 million $ 1,741
Dec 20, 11 PM $ 0.00904
+0.00%
$ 9.04 million $ 1,497
Dec 20, 10 PM $ 0.00904
+0.00%
$ 9.04 million $ 1,499
Dec 20, 9 PM $ 0.00904
+0.00%
$ 9.04 million $ 1,499
Dec 20, 8 PM $ 0.00904
+0.11%
$ 9.04 million $ 1,500
Dec 20, 7 PM $ 0.00903
+0.00%
$ 9.03 million $ 1,485